SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00370000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 151.33 | 150.87 | 151.27 | +2.60 | +1.75% | 1 | 5 | 106.84% |
| SPY240531C00370000 | 2024-05-09 1:57PM EDT | 2024-05-31 | 150.41 | 151.68 | 152.06 | 0.00 | - | 102 | 254 | 77.20% |
| SPY240607C00370000 | 2024-04-29 11:51AM EDT | 2024-06-07 | 141.84 | 152.10 | 152.50 | 0.00 | - | - | 1 | 71.25% |
| SPY240621C00370000 | 2024-05-08 12:08PM EDT | 2024-06-21 | 149.34 | 152.66 | 153.37 | 0.00 | - | 1 | 1,521 | 63.00% |
| SPY240628C00370000 | 2024-05-02 2:33PM EDT | 2024-06-28 | 137.50 | 152.65 | 153.39 | 0.00 | - | 1 | 203 | 58.35% |
| SPY240719C00370000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 141.08 | 152.86 | 153.65 | 0.00 | - | 6 | 18 | 51.58% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 2024-07-31 | 134.24 | 153.47 | 154.37 | 0.00 | - | 6 | 7 | 50.24% |
| SPY240816C00370000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 139.26 | 154.66 | 155.50 | 0.00 | - | 6 | 4 | 49.24% |
| SPY240830C00370000 | 2024-04-30 4:02PM EDT | 2024-08-30 | 138.81 | 155.55 | 156.57 | 0.00 | - | 2 | 20 | 48.66% |
| SPY240920C00370000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 146.59 | 156.67 | 157.69 | 0.00 | - | 106 | 872 | 46.95% |
| SPY240930C00370000 | 2024-05-09 3:27PM EDT | 2024-09-30 | 156.39 | 156.63 | 157.82 | 0.00 | - | 2 | 38 | 45.52% |
| SPY241129C00370000 | 2024-05-09 1:57PM EDT | 2024-11-29 | 158.59 | 159.63 | 161.15 | 0.00 | - | 102 | 80 | 43.08% |
| SPY241220C00370000 | 2024-05-10 3:18PM EDT | 2024-12-20 | 160.88 | 160.73 | 162.20 | +3.08 | +1.95% | 1 | 1,883 | 42.35% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 160.66 | 162.39 | 0.00 | - | 5 | 33 | 41.58% |
| SPY250117C00370000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 156.00 | 160.79 | 162.98 | 0.00 | - | 2 | 308 | 40.84% |
| SPY250321C00370000 | 2024-05-10 11:16AM EDT | 2025-03-21 | 165.12 | 164.27 | 166.94 | +3.27 | +2.02% | 12 | 418 | 40.43% |
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 154.26 | 164.21 | 167.24 | 0.00 | - | 2 | 2 | 40.09% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 166.32 | 168.17 | 171.32 | 0.00 | - | 4 | 154 | 39.14% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 174.96 | 178.84 | 0.00 | - | 1 | 113 | 37.19% |
| SPY260116C00370000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 173.95 | 175.32 | 179.19 | 0.00 | - | 1 | 74 | 36.54% |
| SPY260618C00370000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 181.00 | 181.00 | 186.00 | 0.00 | - | - | 1 | 36.20% |
| SPY261218C00370000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 176.20 | 187.22 | 191.60 | 0.00 | - | 1 | 126 | 35.03% |
PutsforMay 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00370000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,740 | 75.00% |
| SPY240531P00370000 | 2024-05-09 10:05AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 1,709 | 49.61% |
| SPY240607P00370000 | 2024-05-09 10:00AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 25 | 44.92% |
| SPY240614P00370000 | 2024-05-08 3:25PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 7 | 41.60% |
| SPY240621P00370000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 70 | 16,571 | 39.50% |
| SPY240628P00370000 | 2024-05-10 9:31AM EDT | 2024-06-28 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 7 | 3,892 | 37.99% |
| SPY240719P00370000 | 2024-05-10 10:06AM EDT | 2024-07-19 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 1,000 | 810 | 34.16% |
| SPY240731P00370000 | 2024-05-02 10:36AM EDT | 2024-07-31 | 0.50 | 0.31 | 0.33 | 0.00 | - | 2 | 78 | 32.76% |
| SPY240816P00370000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.44 | 0.00 | - | 36 | 353 | 31.20% |
| SPY240830P00370000 | 2024-05-10 12:00PM EDT | 2024-08-30 | 0.51 | 0.51 | 0.53 | -0.04 | -7.27% | 3 | 84 | 30.01% |
| SPY240920P00370000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 0.69 | 0.68 | 0.70 | -0.03 | -4.17% | 1 | 5,249 | 28.76% |
| SPY240930P00370000 | 2024-05-10 12:41PM EDT | 2024-09-30 | 0.77 | 0.75 | 0.77 | -0.02 | -2.53% | 2 | 364 | 28.17% |
| SPY241031P00370000 | 2024-05-08 12:12PM EDT | 2024-10-31 | 1.08 | 1.01 | 1.05 | 0.00 | - | 4 | 28 | 26.92% |
| SPY241129P00370000 | 2024-05-09 11:07AM EDT | 2024-11-29 | 1.38 | 1.32 | 1.42 | 0.00 | - | 80 | 101 | 26.34% |
| SPY241220P00370000 | 2024-05-09 1:02PM EDT | 2024-12-20 | 1.64 | 1.57 | 1.60 | 0.00 | - | 308 | 12,342 | 25.65% |
| SPY241231P00370000 | 2024-05-08 3:08PM EDT | 2024-12-31 | 1.76 | 1.66 | 1.70 | 0.00 | - | 1 | 1,550 | 25.34% |
| SPY250117P00370000 | 2024-05-10 1:13PM EDT | 2025-01-17 | 1.86 | 1.84 | 1.88 | -0.07 | -3.63% | 2 | 7,425 | 24.97% |
| SPY250131P00370000 | 2024-05-08 12:18PM EDT | 2025-01-31 | 2.07 | 1.92 | 2.06 | 0.00 | - | - | 4 | 24.77% |
| SPY250321P00370000 | 2024-05-10 10:00AM EDT | 2025-03-21 | 2.47 | 2.47 | 2.53 | -0.05 | -1.98% | 21 | 539 | 23.77% |
| SPY250331P00370000 | 2024-05-10 4:01PM EDT | 2025-03-31 | 2.59 | 2.56 | 2.63 | -0.03 | -1.15% | 8 | 96 | 23.61% |
| SPY250620P00370000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 3.45 | 3.41 | 3.51 | -0.01 | -0.29% | 17 | 417 | 22.57% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 2025-09-19 | 5.51 | 4.50 | 4.62 | 0.00 | - | 1 | 3 | 21.83% |
| SPY251219P00370000 | 2024-05-08 3:43PM EDT | 2025-12-19 | 5.83 | 5.55 | 5.70 | 0.00 | - | 2 | 1,502 | 21.22% |
| SPY260116P00370000 | 2024-05-08 3:39PM EDT | 2026-01-16 | 6.07 | 5.83 | 6.00 | 0.00 | - | 1 | 61 | 21.03% |
| SPY261218P00370000 | 2024-05-02 3:35PM EDT | 2026-12-18 | 10.35 | 7.80 | 10.56 | 0.00 | - | 4 | 310 | 20.07% |
© 2024 Yahoo. All rights reserved.